Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4164 | 0.885015940489 | 47.05 | 47.779 | 46.991 | 3780 | 47.38656067 | SP |
| 4 | 1.5364 | 3.34509035489 | 45.93 | 47.779 | 45.3969 | 4432 | 46.36860662 | SP |
| 12 | 5.9464 | 14.3217726397 | 41.52 | 47.779 | 39.375 | 4966 | 44.31411991 | SP |
| 26 | 3.5664 | 8.12391799544 | 43.9 | 47.779 | 37.4943 | 8038 | 43.59034185 | SP |
| 52 | 5.5164 | 13.1499404052 | 41.95 | 47.779 | 37.4943 | 8165 | 43.43724392 | SP |
| 156 | 18.1664 | 62.0013651877 | 29.3 | 47.779 | 26.44 | 7454 | 37.78437238 | SP |
| 260 | 23.4264 | 97.4475873544 | 24.04 | 47.779 | 24.04 | 7441 | 35.78604738 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752013800 | 47.4664 | 0.06 | 0.12 | 47.53 | 47.56 | 47.4376 | 5049 |
| 1751927400 | 47.4098 | -0.3 | -0.63 | 47.67 | 47.67 | 47.29 | 5883 |
| 1751576640 | 47.7118 | 0.4 | 0.85 | 47.36 | 47.779 | 47.36 | 2419 |
| 1751495400 | 47.3093 | 0.11 | 0.23 | 47.25 | 47.3093 | 47.0682 | 3200 |
| 1751409000 | 47.1996 | 0.04 | 0.09 | 47.05 | 47.28 | 46.991 | 3617 |
| 1751322600 | 47.1573 | 0.32 | 0.69 | 47 | 47.1573 | 46.951 | 4905 |
| 1751063400 | 46.8327 | 0.18 | 0.38 | 46.66 | 47.01 | 46.66 | 4991 |
| 1750977000 | 46.6556 | 0.35 | 0.75 | 46.58 | 46.7 | 46.44 | 6076 |
| 1750890600 | 46.3061 | -0.22 | -0.48 | 46.62 | 46.62 | 46.26 | 3382 |
| 1750804200 | 46.5275 | 0.58 | 1.26 | 46.2 | 46.5275 | 46.2 | 2326 |
| 1750717800 | 45.9491 | 0.48 | 1.06 | 45.46 | 45.9491 | 45.46 | 2765 |
| 1750458600 | 45.4681 | -0.07 | -0.16 | 45.85 | 45.85 | 45.3969 | 2923 |
| 1750285800 | 45.5424 | -0.01 | -0.03 | 45.56 | 45.72 | 45.5424 | 4014 |
| 1750199400 | 45.5561 | -0.38 | -0.82 | 45.81 | 45.8478 | 45.4801 | 8003 |
| 1750113000 | 45.9325 | 0.36 | 0.80 | 45.9 | 46.1422 | 45.9 | 4083 |
| 1749853800 | 45.5698 | -0.55 | -1.19 | 45.7 | 45.7501 | 45.5698 | 880 |
| 1749767400 | 46.1191 | 0.19 | 0.41 | 45.89 | 46.169 | 45.89 | 6394 |
| 1749681000 | 45.9312 | -0.03 | -0.07 | 46.17 | 46.17 | 45.8 | 5087 |
| 1749594600 | 45.965 | 0.17 | 0.37 | 45.93 | 45.965 | 45.745 | 8826 |
| 1749508200 | 45.7949 | 0.02 | 0.04 | 45.97 | 45.97 | 45.68 | 4421 |
| 1749249000 | 45.7763 | 0.35 | 0.77 | 45.87 | 45.8975 | 45.62 | 3226 |
| 1749162600 | 45.4276 | -0.13 | -0.29 | 45.65 | 45.753838 | 45.4276 | 1515 |
| 1749076200 | 45.5604 | -0.05 | -0.11 | 45.71 | 45.71 | 45.5604 | 2226 |
| 1748989800 | 45.6089 | 0.39 | 0.85 | 45.38 | 45.6089 | 45.2424 | 4436 |
| 1748903400 | 45.2233 | 0.1 | 0.22 | 45.01 | 45.27 | 44.89 | 4103 |
| 1748644200 | 45.1245 | 0.07 | 0.15 | 45 | 45.18 | 44.77 | 8162 |
| 1748557800 | 45.0569 | 0.1 | 0.23 | 45.34 | 45.6 | 45 | 5863 |
| 1748471400 | 44.9538 | -0.28 | -0.62 | 45.18 | 45.3 | 44.9538 | 8787 |
| 1748385000 | 45.2356 | 0.73 | 1.64 | 44.99 | 45.25 | 44.94 | 5530 |
| 1748039400 | 44.5047 | -0.17 | -0.37 | 44.34 | 44.6181 | 44.3227 | 1469 |
| 1747953000 | 44.67 | -0.14 | -0.30 | 44.69 | 44.91 | 44.58 | 6703 |
| 1747866600 | 44.8059 | -0.72 | -1.58 | 45.18 | 45.39 | 44.8059 | 4837 |
| 1747780200 | 45.5233 | -0.17 | -0.37 | 45.61 | 45.61 | 45.35 | 3117 |
| 1747693800 | 45.6939 | 0.09 | 0.19 | 45.26 | 45.6939 | 45.26 | 2882 |
| 1747434600 | 45.608 | 0.36 | 0.80 | 45.37 | 45.615 | 45.32 | 1794 |
| 1747348200 | 45.2461 | 0.36 | 0.81 | 44.85 | 45.2461 | 44.85 | 4491 |
| 1747261800 | 44.884 | -0.07 | -0.15 | 44.9 | 44.93 | 44.78 | 9886 |
| 1747175400 | 44.95 | 0.32 | 0.72 | 44.66 | 45.0635 | 44.66 | 5424 |
| 1747089000 | 44.6307 | 1.06 | 2.44 | 44.53 | 44.65 | 44.34 | 7759 |
| 1746829800 | 43.5689 | -0.08 | -0.18 | 43.76 | 43.76 | 43.48 | 3212 |
| 1746743400 | 43.6473 | 0.27 | 0.62 | 43.7 | 43.96 | 43.52 | 6312 |
| 1746657000 | 43.3801 | 0.3 | 0.70 | 43.19 | 43.3801 | 43.14 | 3691 |
| 1746570600 | 43.08 | -0.38 | -0.87 | 43.07 | 43.3592 | 43.07 | 5792 |
| 1746484200 | 43.4597 | -0.13 | -0.30 | 43.43 | 43.7099 | 43.39 | 7686 |
| 1746225000 | 43.5895 | 0.75 | 1.75 | 43.38 | 43.7096 | 43.38 | 3408 |
| 1746138600 | 42.84 | 0.08 | 0.19 | 43.09 | 43.24 | 42.84 | 4709 |
| 1746052200 | 42.7568 | 0.19 | 0.44 | 42.105 | 42.7568 | 42.01 | 1716 |
| 1745965800 | 42.5702 | 0.32 | 0.77 | 42.15 | 42.6 | 42.15 | 2633 |
| 1745879400 | 42.2469 | 0.04 | 0.09 | 42.37 | 42.37 | 41.7502 | 1783 |
| 1745620200 | 42.2076 | 0.22 | 0.52 | 42.07 | 42.2076 | 41.77 | 9427 |
| 1745533800 | 41.991 | 0.78 | 1.88 | 41.32 | 42.0299 | 41.32 | 5085 |
| 1745447400 | 41.2154 | 0.54 | 1.32 | 41.66 | 41.9 | 41.04 | 9042 |
| 1745361000 | 40.6773 | 0.93 | 2.33 | 40.18 | 40.76 | 40.1401 | 3847 |
| 1745274600 | 39.7516 | -0.95 | -2.33 | 40.49 | 40.49 | 39.375 | 6051 |
| 1744929000 | 40.7007 | 0.19 | 0.47 | 40.72 | 41.03 | 40.7 | 9158 |
| 1744842600 | 40.5106 | -0.9 | -2.17 | 40.85 | 41.16 | 40.18 | 11547 |
| 1744756200 | 41.4106 | -0.01 | -0.02 | 41.52 | 41.7 | 41.35 | 6769 |
| 1744669800 | 41.4193 | 0.47 | 1.15 | 41.47 | 41.662 | 41.144 | 15094 |
| 1744410600 | 40.95 | 0.62 | 1.53 | 40.49 | 41.0199 | 40.04 | 10132 |
| 1744324200 | 40.3321 | -1.27 | -3.05 | 40.95 | 40.95 | 39.34 | 18231 |
| 1744237800 | 41.6005 | 3.35 | 8.75 | 38.22 | 41.6545 | 38.01 | 20777 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
